FIGR (Figure Technology Solutions Inc. Class A Common Stock) historical data
STOCKListed1-minute bars
| Symbol | FIGR |
|---|---|
| Name | Figure Technology Solutions Inc. Class A Common Stock |
| Exchange | NASDAQ |
| Sector | Financial Services |
| Industry | Financial - Capital Markets |
| IPO date | 2025-09-11 |
| History | 2025-09-11 to 2026-10-09 (about 1 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FIGR last closed at $28.54 on 2026-10-09, -40.6% over the past year. Its deepest fall from a prior high in this history was -66.3%, reached on 2026-07-31.
| Last close | $28.54 (2026-10-09) |
|---|---|
| 1-year change | -40.6% |
| Annualized since 2025-09-11 | -7.7% |
| 52-week range | $24.91 – $73.91 |
| Deepest drawdown | -66.3% (2026-07-31) |
| Avg. daily dollar volume (3 months) | $137.9m |
| Daily bars in history | 271 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 302 |
|---|---|
| Shares held | 119,360,186 ($3.6bn reported value) |
| Quarter flows | 74 new, 118 added, 84 trimmed, 85 exited; +16,531,445 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FIGR") on the look-back bundles. Top holders of FIGR · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FIGR").history(start="2025-09-11", interval="1d")
df.tail()